2,370$
-7,42%
Echtzeit-Aktienkurs Altica USA Inc.
Bid:
Ask:
Aktienkurse zur Altica USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,57 | 2,57 | 2,36 | 2,37 | -7,42% | 371.071,00 |
| 15.10.2025 | 2,56 | 2,61 | 2,54 | 2,56 | 0,39% | 2.244.731,00 |
| 14.10.2025 | 2,40 | 2,57 | 2,40 | 2,55 | 3,66% | 2.646.422,00 |
| 13.10.2025 | 2,52 | 2,52 | 2,38 | 2,46 | 1,23% | 1.935.397,00 |
| 10.10.2025 | 2,56 | 2,62 | 2,38 | 2,43 | -5,81% | 2.802.662,00 |
| 09.10.2025 | 2,68 | 2,69 | 2,57 | 2,58 | -4,09% | 2.328.494,00 |
| 08.10.2025 | 2,59 | 2,74 | 2,56 | 2,69 | 4,26% | 5.809.329,00 |
| 07.10.2025 | 2,63 | 2,63 | 2,55 | 2,58 | -0,77% | 3.232.272,00 |
| 06.10.2025 | 2,51 | 2,61 | 2,51 | 2,60 | 3,79% | 3.095.039,00 |
| 03.10.2025 | 2,43 | 2,51 | 2,38 | 2,51 | 3,09% | 466.013,00 |
| 02.10.2025 | 2,32 | 2,60 | 2,31 | 2,43 | 4,29% | 7.754.377,00 |
| 01.10.2025 | 2,40 | 2,44 | 2,31 | 2,33 | -3,32% | 2.817.882,00 |
| 30.09.2025 | 2,35 | 2,57 | 2,32 | 2,41 | 2,12% | 6.973.424,00 |
| 29.09.2025 | 2,40 | 2,42 | 2,34 | 2,36 | -0,42% | 2.455.460,00 |
| 26.09.2025 | 2,41 | 2,48 | 2,35 | 2,37 | -1,25% | 2.494.946,00 |
| 25.09.2025 | 2,51 | 2,53 | 2,40 | 2,40 | -5,51% | 3.726.641,00 |
| 24.09.2025 | 2,65 | 2,66 | 2,51 | 2,54 | -3,05% | 4.204.956,00 |
| 23.09.2025 | 2,71 | 2,79 | 2,59 | 2,62 | -2,96% | 3.281.538,00 |
| 22.09.2025 | 2,69 | 2,71 | 2,64 | 2,70 | 0,37% | 2.003.827,00 |
| 19.09.2025 | 2,72 | 2,74 | 2,68 | 2,69 | -0,74% | 7.372.511,00 |
| 18.09.2025 | 2,57 | 2,73 | 2,56 | 2,71 | 7,54% | 7.845.911,00 |
| 17.09.2025 | 2,39 | 2,59 | 2,36 | 2,52 | 5,88% | 6.970.388,00 |
| 16.09.2025 | 2,37 | 2,44 | 2,35 | 2,38 | -1,65% | 6.763.747,00 |
| 15.09.2025 | 2,40 | 2,45 | 2,37 | 2,42 | 1,26% | 1.744.993,00 |
| 12.09.2025 | 2,44 | 2,47 | 2,37 | 2,39 | -1,65% | 2.359.667,00 |
| 11.09.2025 | 2,31 | 2,45 | 2,31 | 2,43 | 4,74% | 2.280.156,00 |
| 10.09.2025 | 2,40 | 2,48 | 2,30 | 2,32 | -2,93% | 4.558.260,00 |
| 09.09.2025 | 2,23 | 2,52 | 2,21 | 2,39 | 6,22% | 6.552.600,00 |
| 08.09.2025 | 2,22 | 2,27 | 2,14 | 2,25 | 0,45% | 3.463.447,00 |
| 05.09.2025 | 2,35 | 2,41 | 2,20 | 2,24 | -3,86% | 3.139.950,00 |
| 04.09.2025 | 2,38 | 2,41 | 2,32 | 2,33 | -2,92% | 2.031.563,00 |
| 03.09.2025 | 2,39 | 2,41 | 2,30 | 2,40 | 0,00% | 5.261.594,00 |
| 02.09.2025 | 2,25 | 2,42 | 2,23 | 2,40 | 2,56% | 3.054.471,00 |
| 29.08.2025 | 2,36 | 2,37 | 2,26 | 2,34 | -0,43% | 1.512.744,00 |
| 28.08.2025 | 2,44 | 2,45 | 2,35 | 2,35 | -2,89% | 1.420.061,00 |
| 27.08.2025 | 2,36 | 2,44 | 2,34 | 2,42 | 1,68% | 1.599.001,00 |
| 26.08.2025 | 2,40 | 2,43 | 2,36 | 2,38 | 0,42% | 1.944.735,00 |
| 25.08.2025 | 2,38 | 2,42 | 2,34 | 2,37 | -0,84% | 1.011.717,00 |
| 22.08.2025 | 2,29 | 2,41 | 2,27 | 2,39 | 5,29% | 2.552.748,00 |
| 21.08.2025 | 2,21 | 2,27 | 2,15 | 2,27 | 3,18% | 2.158.023,00 |
| 20.08.2025 | 2,37 | 2,39 | 2,18 | 2,20 | -5,98% | 3.244.720,00 |
| 19.08.2025 | 2,35 | 2,41 | 2,33 | 2,34 | 0,43% | 1.447.267,00 |
| 18.08.2025 | 2,37 | 2,38 | 2,31 | 2,33 | -1,69% | 1.693.158,00 |
| 15.08.2025 | 2,32 | 2,45 | 2,30 | 2,37 | 2,60% | 3.689.734,00 |
| 14.08.2025 | 2,30 | 2,31 | 2,23 | 2,31 | 0,43% | 1.635.270,00 |
| 13.08.2025 | 2,25 | 2,36 | 2,22 | 2,30 | 3,14% | 3.315.613,00 |
| 12.08.2025 | 2,07 | 2,37 | 2,07 | 2,23 | 8,78% | 4.882.689,00 |
| 11.08.2025 | 2,11 | 2,14 | 2,03 | 2,05 | -4,65% | 3.581.724,00 |
| 08.08.2025 | 2,13 | 2,17 | 2,13 | 2,15 | -1,83% | 1.824.955,00 |
| 07.08.2025 | 2,28 | 2,34 | 2,13 | 2,19 | -8,37% | 7.984.735,00 |
| 06.08.2025 | 2,42 | 2,44 | 2,38 | 2,39 | -1,24% | 2.049.573,00 |
| 05.08.2025 | 2,44 | 2,47 | 2,40 | 2,42 | -0,41% | 1.686.180,00 |
| 04.08.2025 | 2,47 | 2,50 | 2,40 | 2,43 | -1,62% | 2.389.711,00 |
| 01.08.2025 | 2,56 | 2,60 | 2,42 | 2,47 | -5,00% | 5.557.729,00 |
| 31.07.2025 | 2,50 | 2,60 | 2,48 | 2,60 | 4,42% | 3.994.505,00 |
| 30.07.2025 | 2,51 | 2,59 | 2,42 | 2,49 | -2,35% | 3.402.799,00 |
| 29.07.2025 | 2,65 | 2,65 | 2,53 | 2,55 | -2,67% | 2.927.786,00 |
| 28.07.2025 | 2,65 | 2,69 | 2,57 | 2,62 | -2,24% | 2.786.711,00 |
| 25.07.2025 | 2,91 | 2,91 | 2,64 | 2,68 | -9,15% | 3.546.150,00 |
| 24.07.2025 | 2,84 | 2,98 | 2,79 | 2,95 | 2,08% | 4.198.011,00 |
| 23.07.2025 | 2,79 | 2,90 | 2,76 | 2,89 | 3,96% | 5.077.205,00 |
| 22.07.2025 | 2,80 | 2,82 | 2,70 | 2,78 | -0,71% | 5.390.686,00 |
| 21.07.2025 | 2,80 | 2,85 | 2,76 | 2,80 | 0,36% | 7.967.526,00 |
| 18.07.2025 | 2,87 | 2,88 | 2,68 | 2,79 | 2,20% | 9.496.462,00 |
| 17.07.2025 | 2,70 | 2,75 | 2,67 | 2,73 | 2,25% | 2.913.022,00 |
| 16.07.2025 | 2,70 | 2,72 | 2,57 | 2,67 | -0,37% | 4.039.357,00 |
| 15.07.2025 | 2,63 | 2,75 | 2,60 | 2,68 | 1,90% | 6.708.670,00 |
| 14.07.2025 | 2,58 | 2,63 | 2,54 | 2,63 | 1,94% | 2.671.964,00 |
| 11.07.2025 | 2,63 | 2,67 | 2,55 | 2,58 | -2,64% | 3.315.961,00 |
| 10.07.2025 | 2,66 | 2,69 | 2,53 | 2,65 | -0,38% | 4.700.223,00 |
| 09.07.2025 | 2,59 | 2,79 | 2,59 | 2,66 | 3,10% | 10.582.094,00 |
| 08.07.2025 | 2,23 | 2,65 | 2,21 | 2,58 | 16,22% | 16.176.572,00 |
| 07.07.2025 | 2,19 | 2,24 | 2,18 | 2,22 | 0,00% | 2.988.749,00 |
| 03.07.2025 | 2,10 | 2,22 | 2,10 | 2,22 | 6,22% | 1.716.108,00 |
| 02.07.2025 | 2,20 | 2,20 | 2,09 | 2,09 | -4,57% | 3.296.979,00 |
| 01.07.2025 | 2,11 | 2,23 | 2,10 | 2,19 | 2,34% | 5.460.936,00 |
| 30.06.2025 | 2,12 | 2,15 | 2,07 | 2,14 | 0,47% | 3.362.353,00 |
| 27.06.2025 | 2,11 | 2,15 | 2,07 | 2,13 | 0,47% | 38.365.042,00 |
| 26.06.2025 | 2,10 | 2,15 | 2,08 | 2,12 | 1,44% | 2.772.593,00 |
| 25.06.2025 | 2,20 | 2,20 | 2,07 | 2,09 | -3,24% | 3.637.310,00 |
| 24.06.2025 | 2,05 | 2,16 | 2,05 | 2,16 | 5,88% | 2.589.654,00 |
| 23.06.2025 | 1,99 | 2,07 | 1,96 | 2,04 | 2,51% | 3.864.516,00 |
| 20.06.2025 | 2,03 | 2,06 | 1,98 | 1,99 | -1,49% | 4.122.401,00 |
| 18.06.2025 | 2,00 | 2,06 | 1,95 | 2,02 | 1,00% | 4.359.491,00 |
| 17.06.2025 | 2,11 | 2,11 | 1,97 | 2,00 | -3,85% | 4.137.760,00 |
| 16.06.2025 | 2,09 | 2,15 | 2,04 | 2,08 | 1,46% | 2.360.523,00 |
| 13.06.2025 | 2,12 | 2,14 | 2,05 | 2,05 | -4,65% | 1.809.775,00 |
| 12.06.2025 | 2,20 | 2,22 | 2,14 | 2,15 | -2,71% | 1.734.602,00 |
| 11.06.2025 | 2,22 | 2,24 | 2,19 | 2,21 | -0,45% | 1.860.649,00 |
| 10.06.2025 | 2,18 | 2,25 | 2,13 | 2,22 | 3,26% | 2.643.751,00 |
| 09.06.2025 | 2,30 | 2,39 | 2,15 | 2,15 | -4,44% | 2.555.609,00 |
| 06.06.2025 | 2,18 | 2,26 | 2,16 | 2,25 | 5,14% | 2.297.019,00 |
| 05.06.2025 | 2,14 | 2,20 | 2,12 | 2,14 | -0,47% | 2.245.436,00 |
| 04.06.2025 | 2,25 | 2,25 | 2,14 | 2,15 | -4,87% | 1.997.034,00 |
| 03.06.2025 | 2,26 | 2,28 | 2,21 | 2,26 | 1,35% | 1.579.629,00 |
| 02.06.2025 | 2,33 | 2,35 | 2,22 | 2,23 | -3,46% | 2.956.451,00 |
| 30.05.2025 | 2,33 | 2,36 | 2,29 | 2,31 | -1,28% | 3.086.088,00 |
| 29.05.2025 | 2,33 | 2,36 | 2,30 | 2,34 | 1,74% | 1.708.057,00 |
| 28.05.2025 | 2,46 | 2,47 | 2,29 | 2,30 | -6,88% | 2.299.572,00 |
| 27.05.2025 | 2,42 | 2,52 | 2,38 | 2,47 | 4,66% | 4.402.275,00 |